Aferian Share History

Aferian Share Price history. The following table shows end-of-day data AFRN historical share prices for Aferian, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AFRN.L
Share Price AFRN.L
Charts AFRN.L
Trades AFRN.L
History Compare
AFRN.L AFRN.L
Share News AFRN.L
RNS AFRN.L
Accounts

Date	Open	High	Low	Close	Volume
2026-04-06	0.55	0.55	0.55	0.55	0
2026-04-03	0.55	0.55	0.55	0.55	0
2026-04-02	0.55	0.55	0.55	0.55	0
2026-04-01	0.55	0.55	0.55	0.55	0
2026-03-31	0.55	0.55	0.55	0.55	0
2026-03-30	0.55	0.55	0.55	0.55	0
2026-03-27	0.55	0.55	0.55	0.55	0
2026-03-26	0.55	0.55	0.55	0.55	0
2026-03-25	0.55	0.55	0.55	0.55	0
2026-03-24	0.55	0.55	0.55	0.55	0
2026-03-23	0.55	0.55	0.55	0.55	0
2026-03-20	0.55	0.55	0.55	0.55	0
2026-03-19	0.55	0.55	0.55	0.55	0
2026-03-18	0.55	0.55	0.55	0.55	0
2026-03-17	0.55	0.55	0.55	0.55	0
2026-03-16	0.55	0.55	0.55	0.55	0
2026-03-13	0.55	0.55	0.55	0.55	0
2026-03-12	0.55	0.55	0.55	0.55	0
2026-03-11	0.55	0.55	0.55	0.55	0
2026-03-10	0.55	0.55	0.55	0.55	0
2026-03-09	0.55	0.55	0.55	0.55	0
2026-03-06	0.55	0.55	0.55	0.55	0
2026-03-05	0.55	0.55	0.53	0.55	2,470,800
2026-03-04	0.75	0.75	0.45	0.55	8,247,589
2026-03-03	0.83	0.83	0.70	0.75	1,438,412
2026-03-02	0.85	0.90	0.83	0.83	1,557,880
2026-02-27	0.88	0.88	0.85	0.85	1,519,241
2026-02-26	0.75	0.98	0.75	0.88	10,939,967
2026-02-25	0.75	0.80	0.75	0.75	5,420,570
2026-02-24	0.78	0.78	0.75	0.75	2,192,313
2026-02-23	0.80	0.80	0.75	0.78	4,545,213
2026-02-20	0.65	1.03	0.65	0.80	24,472,615
2026-02-19	0.70	0.70	0.55	0.65	3,800,473
2026-02-18	0.33	1.00	0.33	0.70	54,368,840
2026-02-17	0.35	0.38	0.33	0.33	14,619,431
2026-02-16	0.43	0.43	0.38	0.38	1,016,037
2026-02-13	0.60	0.60	0.43	0.43	5,357,500
2026-02-12	1.25	1.25	0.35	0.45	6,771,947
2026-02-11	1.30	1.30	1.25	1.25	125,256
2026-02-10	1.35	1.35	1.30	1.30	2,217
2026-02-09	1.38	1.38	1.35	1.35	7,093
2026-02-06	1.38	1.38	1.38	1.38	31,539
2026-02-05	1.38	1.38	1.38	1.38	19,785
2026-02-04	1.50	1.63	1.38	1.38	8,313
2026-02-03	1.50	1.50	1.50	1.50	78,705
2026-02-02	1.75	1.75	1.50	1.50	292,910
2026-01-30	1.75	1.75	1.75	1.75	251,368
2026-01-29	1.75	1.75	1.75	1.75	367,322
2026-01-28	1.75	1.75	1.75	1.75	123,768
2026-01-27	1.75	1.75	1.75	1.75	18,069
2026-01-26	1.75	1.75	1.75	1.75	32,166
2026-01-23	1.75	1.75	1.75	1.75	27,746
2026-01-22	1.75	1.75	1.75	1.75	367,645
2026-01-21	1.75	1.75	1.75	1.75	4,533
2026-01-20	1.75	1.75	1.75	1.75	3,357
2026-01-19	1.75	1.75	1.75	1.75	103,511
2026-01-16	1.75	1.75	1.75	1.75	12,841
2026-01-15	1.75	1.75	1.75	1.75	312,759
2026-01-14	1.75	1.75	1.75	1.75	4,390
2026-01-13	1.75	1.75	1.75	1.75	200,001
2026-01-12	1.75	1.75	1.75	1.75	375,343
2026-01-09	1.75	1.75	1.75	1.75	217,959
2026-01-08	1.75	1.75	1.75	1.75	9,601
2026-01-07	1.75	1.75	1.75	1.75	2,776
2026-01-06	1.75	1.75	1.75	1.75	32,645
2026-01-05	1.75	1.75	1.75	1.75	109,812
2026-01-02	1.75	1.75	1.75	1.75	31,378
2026-01-01	1.75	1.75	1.75	1.75	0
2025-12-31	1.75	1.75	1.75	1.75	15,188
2025-12-30	1.75	1.75	1.75	1.75	58
2025-12-29	1.75	1.75	1.75	1.75	11,290
2025-12-26	1.75	1.75	1.75	1.75	0
2025-12-25	1.75	1.75	1.75	1.75	0
2025-12-24	1.75	1.75	1.75	1.75	58
2025-12-23	1.75	1.75	1.75	1.75	20,251
2025-12-22	1.75	1.75	1.75	1.75	157,922
2025-12-19	1.75	1.75	1.75	1.75	243,710
2025-12-18	1.75	1.75	1.75	1.75	4,460
2025-12-17	1.75	1.75	1.75	1.75	9,836
2025-12-16	1.75	1.75	1.75	1.75	17,744
2025-12-15	1.75	1.75	1.75	1.75	38,519
2025-12-12	1.75	1.75	1.75	1.75	47,927
2025-12-11	1.75	1.75	1.75	1.75	187,115
2025-12-10	1.75	1.75	1.75	1.75	108,108
2025-12-09	1.85	1.85	1.75	1.75	19,197
2025-12-08	1.85	1.85	1.85	1.85	1,101,541
2025-12-05	1.85	1.85	1.85	1.85	6,487
2025-12-04	1.85	1.85	1.85	1.85	10,678
2025-12-03	1.85	1.85	1.85	1.85	5,660
2025-12-02	1.85	1.70	1.70	1.85	3,652
2025-12-01	1.85	1.85	1.85	1.85	0
2025-11-28	2.00	2.00	1.85	1.85	4,543
2025-11-27	2.00	2.00	2.00	2.00	140
2025-11-26	2.00	2.00	2.00	2.00	9,269
2025-11-25	2.00	2.00	2.00	2.00	68,171
2025-11-24	2.00	2.00	2.00	2.00	27,500
2025-11-21	2.00	2.00	2.00	2.00	0
2025-11-20	2.03	2.03	2.03	2.03	2,932
2025-11-19	2.03	2.03	2.03	2.03	7,065
2025-11-18	2.03	2.03	2.03	2.03	18,364
2025-11-17	2.03	2.03	2.03	2.03	2,541
2025-11-14	2.03	2.03	2.03	2.03	15,111
2025-11-13	2.03	2.03	2.03	2.03	51,905
2025-11-12	2.03	2.03	2.03	2.03	64,361
2025-11-11	2.00	2.03	2.00	2.03	57,662
2025-11-10	2.00	2.00	2.00	2.00	41,776
2025-11-07	2.00	2.00	2.00	2.00	0
2025-11-06	2.00	2.00	2.00	2.00	3,234
2025-11-05	2.00	2.00	2.00	2.00	7,662
2025-11-04	2.00	2.00	2.00	2.00	50,021
2025-11-03	2.00	2.00	2.00	2.00	6,013
2025-10-31	2.00	2.00	2.00	2.00	108,328
2025-10-30	2.00	2.00	2.00	2.00	111,491
2025-10-29	2.00	2.00	2.00	2.00	24,957
2025-10-28	2.00	2.00	2.00	2.00	7,507
2025-10-27	1.85	2.00	1.72	2.00	462,548
2025-10-24	1.85	1.85	1.85	1.85	10,701
2025-10-23	1.85	1.85	1.85	1.85	0
2025-10-22	1.85	1.98	1.80	1.98	15,096
2025-10-21	1.75	1.85	1.63	1.85	295,294
2025-10-20	1.75	1.75	1.75	1.75	393,597
2025-10-17	1.75	1.75	1.75	1.75	860
2025-10-16	1.75	1.75	1.75	1.75	132,051
2025-10-15	1.75	1.75	1.75	1.75	3,960
2025-10-14	1.75	1.75	1.75	1.75	13,974
2025-10-13	1.75	1.75	1.75	1.75	55,500
2025-10-10	1.75	1.75	1.75	1.75	11,234
2025-10-09	1.75	1.75	1.75	1.75	14,433
2025-10-08	1.75	1.75	1.75	1.75	10,343
2025-10-07	1.75	1.75	1.75	1.75	0
2025-10-06	1.75	1.75	1.75	1.75	260,318
2025-10-03	1.90	2.00	1.75	1.75	258,296
2025-10-02	1.90	1.90	1.90	1.90	88,269
2025-10-01	1.90	1.90	1.90	1.90	44,167
2025-09-30	2.30	2.25	1.90	1.90	1,084,258
2025-09-29	2.35	2.48	2.48	2.48	486,410
2025-09-26	2.35	2.35	2.35	2.35	100,154
2025-09-25	2.35	2.35	2.35	2.35	2,792
2025-09-24	2.35	2.35	2.35	2.35	986,715
2025-09-23	2.25	2.35	2.25	2.35	1,247,167
2025-09-22	2.25	2.25	2.25	2.25	41
2025-09-19	2.25	2.25	2.25	2.25	8,758
2025-09-18	2.26	2.26	2.25	2.25	52,528
2025-09-17	2.25	2.25	2.25	2.25	60,471
2025-09-16	2.25	2.25	2.25	2.25	5,232
2025-09-15	2.25	2.25	2.25	2.25	1,043
2025-09-12	2.25	2.25	2.25	2.25	54,418
2025-09-11	2.25	2.25	2.25	2.25	5,788
2025-09-10	2.25	2.25	2.25	2.25	51,479
2025-09-09	2.25	2.25	2.25	2.25	31,494
2025-09-08	2.25	2.25	2.25	2.25	911
2025-09-05	2.25	2.25	2.25	2.25	8,686
2025-09-04	2.25	2.25	2.25	2.25	15,542
2025-09-03	2.25	2.25	2.25	2.25	644,269
2025-09-02	2.35	2.35	2.25	2.25	605,098
2025-09-01	2.40	2.40	2.35	2.35	110,863
2025-08-29	2.50	2.50	2.35	2.40	1,352,601
2025-08-28	2.35	2.35	2.35	2.35	11,914
2025-08-27	2.35	2.35	2.35	2.35	315,872
2025-08-26	2.25	2.35	2.25	2.35	336,744
2025-08-25	2.25	2.25	2.25	2.25	0
2025-08-22	2.25	2.25	2.25	2.25	166,785
2025-08-21	2.30	2.30	2.25	2.25	5,042,008
2025-08-20	2.10	2.30	2.10	2.30	1,228,307
2025-08-19	2.10	2.10	2.10	2.10	102,118
2025-08-18	2.10	2.10	2.10	2.10	284,148
2025-08-15	2.10	2.10	2.10	2.10	1,657
2025-08-14	2.10	2.10	2.10	2.10	34,827
2025-08-13	2.15	2.15	2.10	2.10	500,800
2025-08-12	2.15	2.15	2.15	2.15	23,954
2025-08-11	2.10	2.15	2.10	2.15	1,517,924
2025-08-08	2.10	2.10	2.10	2.10	32,179
2025-08-07	2.35	2.35	2.10	2.10	1,130,452
2025-08-06	2.35	2.35	2.35	2.35	209,043
2025-08-05	2.60	2.50	2.50	2.50	498,542
2025-08-04	2.60	2.60	2.60	2.60	711,328
2025-08-01	2.65	2.65	2.60	2.60	343,518
2025-07-31	2.75	2.75	2.65	2.65	290,053
2025-07-30	3.00	3.00	2.75	2.75	380,896
2025-07-29	2.90	2.90	2.90	2.90	87,267
2025-07-28	3.65	3.40	3.00	3.00	790,668
2025-07-25	3.25	3.25	3.25	3.25	364
2025-07-24	3.65	3.65	3.25	3.25	557,521
2025-07-23	3.65	3.65	3.65	3.65	556
2025-07-22	3.65	3.65	3.65	3.65	8,000
2025-07-21	3.65	4.00	3.65	3.65	22,310
2025-07-18	4.10	4.10	3.65	3.65	139,663
2025-07-17	4.30	4.30	4.10	4.10	100,050
2025-07-16	4.30	4.30	4.30	4.30	5,903
2025-07-15	4.30	4.30	4.30	4.30	9,965
2025-07-14	4.30	4.30	4.30	4.30	14,574
2025-07-11	4.25	4.30	4.25	4.30	66,302
2025-07-10	4.30	4.30	4.30	4.30	9,968
2025-07-09	4.30	4.30	4.30	4.30	6,891
2025-07-08	4.30	4.30	4.30	4.30	11,823
2025-07-07	4.30	4.30	4.30	4.30	67,027
2025-07-04	4.25	4.30	4.25	4.30	10,453
2025-07-03	4.30	4.30	4.30	4.30	8,181
2025-07-02	4.30	4.30	4.30	4.30	4,014
2025-07-01	4.25	4.30	4.25	4.30	24,864
2025-06-30	4.30	4.30	4.30	4.30	123,028
2025-06-27	4.30	4.30	4.30	4.30	518
2025-06-26	4.30	4.30	4.30	4.30	182,531
2025-06-25	4.30	4.30	4.30	4.30	0
2025-06-24	4.30	4.30	4.30	4.30	85,071
2025-06-23	4.00	4.50	4.00	4.30	245,947
2025-06-20	3.80	3.80	3.80	3.80	0
2025-06-19	3.80	3.80	3.80	3.80	1,591
2025-06-18	3.80	3.80	3.80	3.80	15,970
2025-06-17	3.80	3.80	3.80	3.80	17,407
2025-06-16	3.80	3.80	3.80	3.80	0
2025-06-13	4.05	4.05	3.80	3.80	79,726
2025-06-12	4.05	4.05	4.05	4.05	112
2025-06-11	4.05	4.05	4.05	4.05	50,774
2025-06-10	4.05	4.05	4.05	4.05	12,354
2025-06-09	4.15	4.15	4.05	4.05	102,383
2025-06-06	4.15	4.15	4.15	4.15	91,143
2025-06-05	4.15	4.15	4.15	4.15	141,237
2025-06-04	4.15	4.15	4.15	4.15	167,489
2025-06-03	4.15	4.15	4.15	4.15	58,852
2025-06-02	4.15	4.15	4.15	4.15	5,687
2025-05-30	4.15	4.15	4.15	4.15	29,315
2025-05-29	3.80	4.15	3.80	4.15	596,549
2025-05-28	3.80	4.00	3.80	3.80	45,558
2025-05-27	3.80	3.80	3.80	3.80	222,672
2025-05-26	3.68	3.68	3.68	3.68	0
2025-05-23	3.80	3.80	3.80	3.80	100,000
2025-05-22	3.75	3.80	3.75	3.80	88,873
2025-05-21	3.80	3.80	3.80	3.80	7,583
2025-05-20	3.80	3.80	3.80	3.80	13,689
2025-05-19	3.65	3.80	3.65	3.80	123,194
2025-05-16	3.65	3.65	3.65	3.65	8,247
2025-05-15	3.65	3.65	3.65	3.65	3,461
2025-05-14	3.45	3.65	3.45	3.65	175,627
2025-05-13	3.35	3.45	3.35	3.45	6,422
2025-05-12	3.35	3.35	3.35	3.35	6,857
2025-05-09	3.35	3.35	3.35	3.35	1,118
2025-05-08	3.35	3.35	3.35	3.35	8,533
2025-05-07	3.35	3.35	3.35	3.35	1,243
2025-05-06	3.35	3.35	3.35	3.35	19,075
2025-05-05	3.69	3.69	3.69	3.69	0
2025-05-02	3.35	3.60	3.35	3.35	83,339
2025-05-01	3.50	3.50	3.35	3.35	24,510
2025-04-30	3.30	3.35	3.30	3.35	146,152
2025-04-29	3.35	3.35	3.35	3.35	111,566
2025-04-28	3.35	3.35	3.35	3.35	4,287
2025-04-25	3.35	3.35	3.35	3.35	0
2025-04-24	3.35	3.35	3.35	3.35	6,961
2025-04-23	3.35	3.66	3.35	3.35	42,799
2025-04-22	3.35	3.35	3.35	3.35	54,086
2025-04-21	3.35	3.35	3.35	3.35	0
2025-04-18	3.35	3.35	3.35	3.35	0
2025-04-17	3.10	3.35	3.10	3.35	326,014
2025-04-16	3.10	3.10	3.10	3.10	37,630
2025-04-15	3.10	3.10	3.10	3.10	10,274
2025-04-14	3.00	3.10	2.75	3.10	167,291
2025-04-11	2.75	2.75	2.75	2.75	499,521
2025-04-10	2.75	2.75	2.46	2.46	553,155
2025-04-09	2.25	2.25	2.25	2.25	1,081
2025-04-08	2.25	2.25	2.25	2.25	642
2025-04-07	2.25	2.25	2.25	2.25	15,181
2025-04-04	2.50	2.56	2.25	2.25	227,856
2025-04-03	2.50	2.50	2.50	2.50	94,375
2025-04-02	3.00	3.00	2.50	2.50	67,669
2025-04-01	3.00	3.00	3.00	3.00	5,571
2025-03-31	3.00	3.00	3.00	3.00	17,538
2025-03-28	3.00	3.00	3.00	3.00	134,270
2025-03-27	3.00	3.00	3.00	3.00	14,800
2025-03-26	3.00	3.00	3.00	3.00	52,612
2025-03-25	2.75	3.00	2.75	3.00	129,690
2025-03-24	2.75	2.75	2.75	2.75	143,242
2025-03-21	2.75	2.75	2.50	2.75	210,353
2025-03-20	2.75	2.75	2.75	2.75	133,993
2025-03-19	3.00	3.00	2.75	2.75	2,900
2025-03-18	3.00	3.00	3.00	3.00	4,497
2025-03-17	3.00	3.00	3.00	3.00	33,511
2025-03-14	3.00	3.00	3.00	3.00	106,106
2025-03-13	3.00	3.00	3.00	3.00	21,952
2025-03-12	3.00	3.30	3.30	3.30	12,300
2025-03-11	3.00	3.00	3.00	3.00	3,928
2025-03-10	3.00	3.00	3.00	3.00	2,722
2025-03-07	3.00	3.00	3.00	3.00	7,928
2025-03-06	3.00	3.00	3.00	3.00	15,669
2025-03-05	3.50	3.50	3.00	3.00	69,336
2025-03-04	3.50	3.50	3.50	3.50	1,514
2025-03-03	3.50	3.50	3.50	3.50	21,948
2025-02-28	3.50	3.50	3.50	3.50	19,588
2025-02-27	3.50	3.50	3.50	3.50	54,957
2025-02-26	3.75	3.75	3.50	3.50	3,500
2025-02-25	3.75	3.75	3.75	3.75	25,261
2025-02-24	3.75	4.00	3.75	3.75	26,615
2025-02-21	3.75	3.75	3.75	3.75	33,036
2025-02-20	3.75	3.75	3.75	3.75	6,166
2025-02-19	3.75	3.75	3.75	3.75	3,872
2025-02-18	3.75	3.75	3.75	3.75	5,633
2025-02-17	4.00	4.00	4.00	4.00	8,791
2025-02-14	4.00	4.00	4.00	4.00	31,221
2025-02-13	4.00	4.00	4.00	4.00	6,169
2025-02-12	4.00	4.00	4.00	4.00	0
2025-02-11	4.00	4.00	4.00	4.00	0
2025-02-10	4.00	4.00	4.00	4.00	4,089
2025-02-07	4.00	4.00	4.00	4.00	5,071
2025-02-06	4.00	4.00	4.00	4.00	7,001
2025-02-05	4.00	4.00	4.00	4.00	0
2025-02-04	4.00	4.00	4.00	4.00	3,218
2025-02-03	4.00	4.00	4.00	4.00	9,693
2025-01-31	4.00	4.00	4.00	4.00	1,006
2025-01-30	4.00	4.00	4.00	4.00	29,449
2025-01-29	4.00	4.00	4.00	4.00	24,728
2025-01-28	4.00	4.00	4.00	4.00	1,246
2025-01-27	4.25	4.25	3.75	4.00	45,000
2025-01-24	4.25	4.25	4.25	4.25	67,531
2025-01-23	4.25	4.25	4.25	4.25	10,153
2025-01-22	4.25	4.25	3.92	4.25	32,560
2025-01-21	4.25	4.25	4.25	4.25	287,641
2025-01-20	4.25	4.25	4.25	4.25	80,983
2025-01-17	4.25	4.25	4.25	4.25	622
2025-01-16	4.25	4.25	4.25	4.25	10,641
2025-01-15	4.25	4.25	4.25	4.25	5,012
2025-01-14	4.25	4.25	4.25	4.25	14,597
2025-01-13	4.25	4.25	4.25	4.25	12,560
2025-01-10	4.25	4.25	4.25	4.25	45,181
2025-01-09	4.25	4.25	4.25	4.25	8,796
2025-01-08	4.25	4.25	4.25	4.25	5,026
2025-01-07	4.25	4.25	4.25	4.25	110,222
2025-01-06	4.00	4.25	4.00	4.25	46,918
2025-01-03	4.00	4.00	4.00	4.00	47,490
2025-01-02	4.00	4.00	4.00	4.00	70,336
2025-01-01	4.00	4.00	4.00	4.00	0
2024-12-31	4.00	4.00	4.00	4.00	1,784
2024-12-30	4.00	4.00	4.00	4.00	2,384
2024-12-27	4.00	4.00	4.00	4.00	5,119
2024-12-26	4.00	4.00	4.00	4.00	0
2024-12-25	4.00	4.00	4.00	4.00	0
2024-12-24	3.75	4.00	3.75	4.00	6,518
2024-12-23	3.75	3.75	3.75	3.75	182,503
2024-12-20	4.00	4.00	3.75	3.75	41,857
2024-12-19	3.75	3.75	3.75	3.75	150,140
2024-12-18	3.75	3.75	3.75	3.75	60,184
2024-12-17	3.75	3.75	3.75	3.75	62,846
2024-12-16	3.75	3.75	3.75	3.75	2,301
2024-12-13	3.75	3.75	3.75	3.75	13,504
2024-12-12	3.75	4.00	3.75	3.75	226,110
2024-12-11	5.00	5.50	3.75	3.75	732,342
2024-12-10	3.25	3.25	3.25	3.25	38,466
2024-12-09	3.25	3.25	3.25	3.25	108,332
2024-12-06	3.25	3.25	3.25	3.25	2,867
2024-12-05	3.25	3.25	3.25	3.25	77,227
2024-12-04	3.25	3.25	3.25	3.25	10,000
2024-12-03	3.25	3.25	3.25	3.25	103,387
2024-12-02	3.25	3.25	3.25	3.25	15,367
2024-11-29	3.25	3.25	3.25	3.25	5,931
2024-11-28	3.25	3.25	3.25	3.25	39,892
2024-11-27	3.25	3.25	3.25	3.25	60,951
2024-11-26	3.00	3.25	3.00	3.25	170,713
2024-11-25	3.25	3.25	2.75	3.00	1,101,043
2024-11-22	3.25	3.25	3.25	3.25	162,406
2024-11-21	3.75	3.75	3.25	3.25	1,518,506
2024-11-20	3.75	3.75	3.75	3.75	436,669
2024-11-19	3.75	3.75	3.50	3.75	476,415
2024-11-18	3.75	4.00	3.75	3.75	172,813
2024-11-15	4.00	4.00	3.75	3.75	83,274
2024-11-14	4.00	4.00	3.75	4.00	347,073
2024-11-13	4.25	4.25	4.00	4.00	282,706
2024-11-12	4.25	4.25	4.25	4.25	43,886
2024-11-11	4.75	5.00	4.25	4.25	217,911
2024-11-08	4.75	5.10	4.25	4.75	272,850
2024-11-07	4.75	4.75	4.50	4.75	174,116
2024-11-06	6.00	6.50	4.75	6.50	572,693
2024-11-05	4.00	6.05	6.05	6.05	2,995,574
2024-11-04	3.00	3.50	3.00	3.25	284,415
2024-11-01	3.00	3.00	3.00	3.00	6,354
2024-10-31	3.00	3.00	3.00	3.00	11,088
2024-10-30	3.00	3.00	3.00	3.00	88
2024-10-29	3.00	3.00	3.00	3.00	10,193
2024-10-28	2.75	3.00	2.75	3.00	197,124
2024-10-25	2.75	2.75	2.75	2.75	0
2024-10-24	2.75	2.75	2.75	2.75	38,326
2024-10-23	2.75	2.75	2.75	2.75	5,512
2024-10-22	2.75	2.75	2.75	2.75	6,209
2024-10-21	2.50	2.50	2.50	2.50	131,900
2024-10-18	2.50	2.50	2.50	2.50	25,024
2024-10-17	2.50	2.50	2.50	2.50	0
2024-10-16	2.50	2.50	2.50	2.50	973
2024-10-15	2.50	2.50	2.50	2.50	94,897
2024-10-14	2.50	2.50	2.50	2.50	5,263
2024-10-11	2.50	2.50	2.50	2.50	4,441
2024-10-10	2.50	2.50	2.50	2.50	351,104
2024-10-09	2.50	2.50	2.50	2.50	52,028
2024-10-08	2.50	2.50	2.50	2.50	5,088
2024-10-07	2.50	2.50	2.50	2.50	3,915
2024-10-04	2.50	2.50	2.50	2.50	8,621
2024-10-03	2.50	2.50	2.50	2.50	59,848
2024-10-02	2.50	2.50	2.50	2.50	2,996
2024-10-01	2.50	2.50	2.50	2.50	46,214
2024-09-30	2.50	2.50	2.50	2.50	4,285
2024-09-27	2.50	2.50	2.50	2.50	544
2024-09-26	2.50	2.50	2.50	2.50	4,349
2024-09-25	2.50	2.50	2.50	2.50	143,617
2024-09-24	2.50	2.50	2.50	2.50	8,873
2024-09-23	2.50	2.50	2.50	2.50	1,653
2024-09-20	2.50	2.50	2.50	2.50	74,117
2024-09-19	2.75	2.75	2.50	2.50	74,661
2024-09-18	2.75	2.75	2.75	2.75	1,412
2024-09-17	2.75	2.75	2.75	2.75	0
2024-09-16	2.75	2.75	2.75	2.75	1,087
2024-09-13	2.75	2.75	2.75	2.75	6,146
2024-09-12	2.75	2.75	2.75	2.75	666
2024-09-11	2.75	2.75	2.75	2.75	13,423
2024-09-10	2.75	2.75	2.75	2.75	56,186
2024-09-09	2.75	2.75	2.75	2.75	0
2024-09-06	2.75	3.00	2.75	2.75	426,012
2024-09-05	3.00	3.00	2.75	2.75	498,994
2024-09-04	3.00	3.00	3.00	3.00	150
2024-09-03	3.00	3.00	3.00	3.00	16,791
2024-09-02	3.00	3.00	3.00	3.00	5,477
2024-08-30	3.00	3.00	3.00	3.00	0
2024-08-29	3.00	3.00	3.00	3.00	2,747
2024-08-28	3.00	3.00	3.00	3.00	33,030
2024-08-27	3.00	3.00	3.00	3.00	347
2024-08-26	3.00	3.00	3.00	3.00	0
2024-08-23	3.00	3.00	3.00	3.00	62,019
2024-08-22	3.50	3.50	3.00	3.00	104,843
2024-08-21	3.50	3.50	3.50	3.50	10,951
2024-08-20	3.50	3.50	3.50	3.50	7,587
2024-08-19	3.50	3.50	3.50	3.50	6,981
2024-08-16	3.50	3.50	3.50	3.50	2,177
2024-08-15	3.50	3.50	3.50	3.50	844
2024-08-14	3.50	3.50	3.50	3.50	15,951
2024-08-13	3.50	3.50	3.50	3.50	3,472
2024-08-12	3.50	3.50	3.50	3.50	25,144
2024-08-09	3.50	3.50	3.50	3.50	0
2024-08-08	3.50	3.50	3.50	3.50	72,587
2024-08-07	4.00	4.00	3.50	3.50	107,496
2024-08-06	4.00	4.00	4.00	4.00	3,900
2024-08-05	3.75	4.00	3.75	4.00	283,573
2024-08-02	4.50	4.50	3.75	3.75	50,021
2024-08-01	4.50	4.50	4.40	4.50	421,305
2024-07-31	4.50	4.50	4.50	4.50	8,589
2024-07-30	4.50	4.50	4.50	4.50	8,580
2024-07-29	4.50	4.50	4.50	4.50	4,500
2024-07-26	4.50	4.50	4.50	4.50	25,647
2024-07-25	4.50	4.50	4.50	4.50	8,175
2024-07-24	4.50	4.50	4.50	4.50	77,720
2024-07-23	5.00	5.10	4.50	4.50	57,763
2024-07-22	5.00	5.00	5.00	5.00	15,383
2024-07-19	5.25	5.25	5.00	5.00	78,749
2024-07-18	5.00	5.25	5.00	5.25	92,815
2024-07-17	5.00	5.00	5.00	5.00	52,026
2024-07-16	5.00	5.00	5.00	5.00	8,434
2024-07-15	5.00	5.00	5.00	5.00	2,244
2024-07-12	5.00	4.50	4.50	4.50	90,162
2024-07-11	5.00	5.00	5.00	5.00	10,077
2024-07-10	5.00	5.00	5.00	5.00	54,832
2024-07-09	4.50	5.00	4.50	5.00	15,641
2024-07-08	4.50	4.50	4.50	4.50	17,449
2024-07-05	5.00	5.10	4.50	4.50	28,443
2024-07-04	5.00	5.00	5.00	5.00	3,887
2024-07-03	5.00	5.00	5.00	5.00	39,668
2024-07-02	5.00	5.00	5.00	5.00	31,835
2024-07-01	5.00	5.00	5.00	5.00	69,884
2024-06-28	5.00	5.00	5.00	5.00	7,143
2024-06-27	5.00	5.00	5.00	5.00	3,092
2024-06-26	5.00	5.00	5.00	5.00	95
2024-06-25	5.00	5.00	5.00	5.00	16,484
2024-06-24	5.00	5.00	5.00	5.00	40,182
2024-06-21	5.00	5.00	5.00	5.00	19,786
2024-06-20	5.00	5.00	5.00	5.00	11,809
2024-06-19	5.00	5.00	5.00	5.00	13,840
2024-06-18	5.00	5.00	5.00	5.00	1,176
2024-06-17	5.00	5.00	5.00	5.00	2,722
2024-06-14	5.00	5.00	5.00	5.00	0
2024-06-13	5.00	4.50	4.50	4.50	2,762
2024-06-12	5.00	5.00	5.00	5.00	15,423
2024-06-11	5.00	5.00	5.00	5.00	33,334
2024-06-10	5.00	5.00	5.00	5.00	63,872
2024-06-07	3.75	5.00	3.75	5.00	399,635
2024-06-06	3.60	3.60	3.60	3.60	64,120
2024-06-05	3.75	3.75	3.60	3.60	1,454,798
2024-06-04	4.50	4.50	3.75	3.75	376,940
2024-06-03	4.75	4.75	4.50	4.50	583,787
2024-05-31	6.00	5.10	5.10	5.10	551,678
2024-05-30	6.50	6.50	6.13	6.25	447,136
2024-05-29	6.50	6.50	6.50	6.50	11,165
2024-05-28	6.50	6.50	6.50	6.50	74,645
2024-05-27	6.50	6.50	6.50	6.50	0
2024-05-24	6.25	6.50	6.25	6.50	54,743
2024-05-23	7.25	7.25	6.25	6.25	200,146
2024-05-22	7.25	7.38	7.25	7.25	17,096
2024-05-21	7.38	7.38	7.38	7.38	29,483
2024-05-20	7.38	7.38	7.38	7.38	64,392
2024-05-17	7.38	7.38	7.38	7.38	20,628
2024-05-16	7.38	7.38	7.38	7.38	241,926
2024-05-15	7.38	7.38	7.38	7.38	8,468
2024-05-14	7.38	7.38	7.38	7.38	31,724
2024-05-13	7.25	7.38	7.25	7.38	4,677
2024-05-10	7.38	7.38	7.38	7.38	0
2024-05-09	7.38	7.38	7.38	7.38	134,087
2024-05-08	7.38	7.38	7.38	7.38	1,601
2024-05-07	7.38	7.38	7.38	7.38	63,047
2024-05-06	7.38	7.38	7.38	7.38	0
2024-05-03	7.25	7.38	7.25	7.38	9,011
2024-05-02	7.38	7.38	7.38	7.38	7,682
2024-05-01	7.38	7.38	7.38	7.38	23,240
2024-04-30	7.38	7.38	7.38	7.38	94,285
2024-04-29	7.38	7.65	7.38	7.38	19,989
2024-04-26	7.38	7.38	7.38	7.38	37,865
2024-04-25	7.38	7.50	7.50	7.38	60,202
2024-04-24	7.75	7.75	7.25	7.38	105,970
2024-04-23	8.25	8.50	8.00	8.00	62,717
2024-04-22	9.50	8.00	8.00	8.00	629,905
2024-04-19	12.50	12.50	12.50	12.50	0
2024-04-18	12.50	12.50	12.50	12.50	13,164
2024-04-17	12.50	12.50	12.50	12.50	15,369
2024-04-16	12.50	12.50	12.50	12.50	0
2024-04-15	12.50	12.50	12.50	12.50	10,000
2024-04-12	12.50	12.50	12.50	12.50	11,841
2024-04-11	12.50	12.50	12.50	12.50	18,724
2024-04-10	12.50	12.50	12.50	12.50	56,482
2024-04-09	12.50	12.50	12.50	12.50	52,500
2024-04-08	12.50	12.50	12.50	12.50	65,495
2024-04-05	11.75	12.50	11.75	12.50	231,566
2024-04-04	11.75	11.75	11.75	11.75	114,355
2024-04-03	11.75	11.75	11.30	11.75	67,742
2024-04-02	11.75	11.75	11.75	11.75	37,112
2024-04-01	11.75	11.75	11.75	11.75	0
2024-03-29	11.75	11.75	11.75	11.75	0
2024-03-28	11.75	11.75	11.75	11.75	61,485
2024-03-27	11.75	12.20	11.75	11.75	96,518
2024-03-26	11.75	11.75	11.75	11.75	147,876
2024-03-25	11.75	11.75	11.75	11.75	249,444
2024-03-22	11.50	11.75	11.50	11.75	1,459,688
2024-03-21	11.50	11.50	11.50	11.50	41,772
2024-03-20	10.50	11.50	10.25	11.50	1,061,846
2024-03-19	10.25	10.50	10.25	10.50	1,528,979
2024-03-18	10.25	10.50	10.25	10.50	25,380
2024-03-15	10.25	10.25	10.25	10.25	0
2024-03-14	10.25	10.25	10.25	10.25	5,357
2024-03-13	10.25	10.25	10.25	10.25	61,526
2024-03-12	10.25	10.50	10.50	10.25	36,918
2024-03-11	10.25	10.25	10.25	10.25	26,428
2024-03-08	10.25	10.25	10.25	10.25	750,647
2024-03-07	10.25	10.25	10.25	10.25	8,790
2024-03-06	10.25	10.50	10.50	10.50	10
2024-03-05	10.25	10.25	10.25	10.25	0
2024-03-04	10.25	10.25	10.25	10.25	6,125
2024-03-01	10.25	10.25	10.25	10.25	38,635
2024-02-29	10.00	10.25	10.00	10.25	179,136
2024-02-28	10.00	10.00	10.00	10.00	8,121
2024-02-27	10.00	10.00	10.00	10.00	19,783
2024-02-26	10.00	10.00	10.00	10.00	30,364
2024-02-23	10.00	10.00	9.50	10.00	10,569
2024-02-22	10.00	10.00	10.00	10.00	31,946
2024-02-21	10.00	10.00	10.00	10.00	37,164
2024-02-20	10.00	10.00	9.20	10.00	15,161
2024-02-19	10.00	10.00	10.00	10.00	121,506
2024-02-16	10.00	10.00	10.00	10.00	8,061
2024-02-15	10.00	10.00	10.00	10.00	3,548
2024-02-14	10.00	10.00	10.00	10.00	64,353
2024-02-13	10.00	10.00	10.00	10.00	8,352
2024-02-12	10.00	10.00	10.00	10.00	12,138
2024-02-09	10.00	10.00	10.00	10.00	1,135,247
2024-02-08	10.00	10.00	10.00	10.00	93,866
2024-02-07	10.25	10.00	9.50	10.00	1,391,359
2024-02-06	10.25	10.25	10.25	10.25	1,548
2024-02-05	10.25	10.25	10.25	10.25	5,432
2024-02-02	10.25	9.25	9.25	10.25	14,270
2024-02-01	10.25	10.25	10.25	10.25	33,592
2024-01-31	10.25	10.25	10.25	10.25	22,542
2024-01-30	10.25	10.25	10.25	10.25	863
2024-01-29	10.25	10.25	10.25	10.25	1,896
2024-01-26	10.25	10.25	10.25	10.25	1,000
2024-01-25	10.25	10.25	10.25	10.25	25,689
2024-01-24	10.25	10.70	10.70	10.25	2,400
2024-01-23	10.25	10.50	10.50	10.25	16,466
2024-01-22	10.25	10.25	10.25	10.25	110,426
2024-01-19	10.25	10.25	10.25	10.25	7,559
2024-01-18	10.25	10.25	10.25	10.25	3,825
2024-01-17	10.25	10.25	10.25	10.25	1,382
2024-01-16	10.50	10.50	10.50	10.25	186,869
2024-01-15	10.25	10.25	10.25	10.25	13,081
2024-01-12	10.25	10.25	10.25	10.25	587,056
2024-01-11	10.25	10.25	10.25	10.25	2,246
2024-01-10	10.25	10.25	10.25	10.25	34,154
2024-01-09	10.25	10.25	10.25	10.25	7,090
2024-01-08	10.25	10.25	10.25	10.25	16,062
2024-01-05	10.25	10.25	10.25	10.25	4,500
2024-01-04	10.25	10.25	10.25	10.25	16,633
2024-01-03	10.25	10.25	10.25	10.25	39,175
2024-01-02	10.25	10.25	10.25	10.25	162,000
2024-01-01	10.25	10.25	10.25	10.25	0
2023-12-29	10.25	10.25	10.25	10.25	10,920
2023-12-28	10.25	10.25	10.25	10.25	50,000
2023-12-27	10.25	10.25	10.25	10.25	467
2023-12-26	10.25	10.25	10.25	10.25	0
2023-12-25	10.25	10.25	10.25	10.25	0
2023-12-22	10.25	10.25	10.25	10.25	8,906
2023-12-21	10.25	10.25	10.25	10.25	4,051,652
2023-12-20	10.25	10.25	10.25	10.25	5,303,991
2023-12-19	10.25	10.25	10.25	10.25	11,538
2023-12-18	10.25	10.25	10.25	10.25	23,843
2023-12-15	10.25	10.25	10.25	10.25	43,500
2023-12-14	10.25	10.25	10.25	10.25	70,016
2023-12-13	10.25	10.25	10.25	10.25	20,219
2023-12-12	10.25	10.25	10.25	10.25	63,845
2023-12-11	10.25	10.25	10.25	10.25	31,251
2023-12-08	10.00	10.25	10.00	10.25	23,032
2023-12-07	10.00	10.00	10.00	10.00	71,406
2023-12-06	10.00	10.00	10.00	10.00	9,105
2023-12-05	10.25	10.20	10.20	10.20	100,644
2023-12-04	10.25	10.25	10.25	10.25	344,886
2023-12-01	10.25	10.25	10.25	10.25	74,089
2023-11-30	10.25	10.25	10.25	10.25	13,497
2023-11-29	10.25	10.25	10.25	10.25	27,926
2023-11-28	10.25	10.00	10.00	10.25	28,173
2023-11-27	10.25	10.25	10.00	10.25	110,169
2023-11-24	10.25	10.25	10.25	10.25	58,928
2023-11-23	10.25	9.80	9.80	10.25	69,154
2023-11-22	10.25	10.25	10.25	10.25	3,909
2023-11-21	10.25	10.25	10.25	10.25	303,819
2023-11-20	10.25	10.25	10.25	10.25	39,008
2023-11-17	10.25	10.25	10.25	10.25	62,138
2023-11-16	10.25	10.25	10.25	10.25	128,084
2023-11-15	10.50	10.25	10.00	10.25	339,850
2023-11-14	10.50	10.50	10.50	10.50	154,670
2023-11-13	10.50	10.50	10.50	10.50	14,669
2023-11-10	11.00	11.00	10.50	10.50	122,683
2023-11-09	11.00	11.00	11.00	11.00	8,864
2023-11-08	11.00	11.00	11.00	11.00	13,893
2023-11-07	11.00	11.00	11.00	11.00	19,540
2023-11-06	11.00	11.00	11.00	11.00	63,783
2023-11-03	11.50	11.50	10.50	11.00	124,437
2023-11-02	12.00	12.00	11.50	11.50	33,377
2023-11-01	12.00	12.00	12.00	12.00	10,892
2023-10-31	12.50	12.50	11.50	12.00	73,824
2023-10-30	13.00	13.00	12.50	13.00	7,730
2023-10-27	13.00	13.00	13.00	13.00	9,020
2023-10-26	13.00	13.00	13.00	13.00	23,120
2023-10-25	13.00	13.00	13.00	13.00	16,874
2023-10-24	13.00	13.00	13.00	13.00	16,063
2023-10-23	13.00	13.00	13.00	13.00	23,007
2023-10-20	13.00	13.00	13.00	13.00	287,090
2023-10-19	13.25	13.25	13.00	13.25	110,778
2023-10-18	13.50	13.50	13.25	13.25	51,848
2023-10-17	14.00	14.00	13.50	13.50	410,183
2023-10-16	14.25	14.25	14.00	14.00	19,530
2023-10-13	14.50	14.50	14.00	14.25	31,861
2023-10-12	14.75	14.75	14.50	14.50	11,747
2023-10-11	14.75	14.75	14.75	14.75	8,362
2023-10-10	14.75	14.75	14.75	14.75	46,418
2023-10-09	15.50	16.00	14.75	14.75	76,631
2023-10-06	17.50	17.50	15.50	15.50	196,860
2023-10-05	17.50	17.50	17.50	17.50	10,250
2023-10-04	17.50	17.50	17.50	17.50	10,686
2023-10-03	17.50	17.50	17.50	17.50	36,308
2023-10-02	17.75	17.75	17.50	17.50	3,445
2023-09-29	17.75	17.75	17.75	17.75	5,017
2023-09-28	17.75	17.75	17.75	17.75	45,102
2023-09-27	17.75	17.75	17.75	17.75	20,637
2023-09-26	18.00	18.00	17.75	17.75	93,467
2023-09-25	18.00	18.00	18.00	18.00	19,001
2023-09-22	18.00	18.00	18.00	18.00	72,223
2023-09-21	17.50	18.00	17.50	18.00	43,394
2023-09-20	17.50	17.50	17.50	17.50	6,977
2023-09-19	17.50	17.50	17.50	17.50	35,280
2023-09-18	17.50	17.50	17.50	17.50	104,733
2023-09-15	17.25	17.50	17.25	17.50	8,758
2023-09-14	17.25	17.25	17.25	17.25	136,588
2023-09-13	17.25	17.25	17.25	17.25	37,052
2023-09-12	17.00	17.25	17.00	17.25	104,187
2023-09-11	18.00	18.00	17.50	17.50	171,097
2023-09-08	17.00	18.00	17.00	18.00	143,395
2023-09-07	14.50	17.00	14.50	17.00	213,787
2023-09-06	14.25	14.50	14.25	14.50	259,478
2023-09-05	13.75	14.00	13.75	14.00	21,124
2023-09-04	12.75	13.75	13.00	13.75	114,745
2023-09-01	12.50	12.50	12.50	12.50	422,349
2023-08-31	12.25	12.75	12.25	12.50	294,167
2023-08-30	12.25	12.25	12.25	12.25	24,947
2023-08-29	12.00	12.25	12.00	12.25	49,980
2023-08-28	12.00	12.00	12.00	12.00	0
2023-08-25	12.00	12.00	12.00	12.00	12,541
2023-08-24	12.50	12.50	12.00	12.00	61,806
2023-08-23	13.00	13.00	12.50	12.50	42,584
2023-08-22	13.25	13.25	12.50	12.50	40,205
2023-08-21	13.25	13.25	13.25	13.25	3,022
2023-08-18	13.25	13.25	13.25	13.25	22,371
2023-08-17	15.00	15.00	13.25	13.25	86,529
2023-08-16	15.00	15.00	15.00	15.00	16,263
2023-08-15	15.00	15.00	15.00	15.00	12,313
2023-08-14	15.50	15.50	15.00	15.00	14,117
2023-08-11	15.50	15.50	15.50	15.50	9,068
2023-08-10	15.50	15.50	15.00	15.50	16,401
2023-08-09	15.50	15.50	15.50	15.50	47,061
2023-08-08	15.50	15.50	15.50	15.50	5,934
2023-08-07	16.00	16.00	15.50	15.50	37,535
2023-08-04	16.00	16.00	16.00	16.00	52,024
2023-08-03	16.50	16.50	16.00	16.00	48,992
2023-08-02	17.00	17.00	17.00	17.00	147,512
2023-08-01	17.00	17.00	17.00	17.00	1,570
2023-07-31	17.00	17.00	17.00	17.00	19,767
2023-07-28	17.00	17.00	17.00	17.00	55,833
2023-07-27	17.00	17.00	17.00	17.00	69,464
2023-07-26	13.50	17.50	15.00	17.00	2,608,702
2023-07-25	12.00	13.50	12.00	13.50	295,955
2023-07-24	10.00	10.00	10.00	10.00	12,264
2023-07-21	10.00	10.00	10.00	10.00	51,288
2023-07-20	9.50	10.00	9.50	10.00	36,934
2023-07-19	9.50	9.50	9.50	9.50	27,784
2023-07-18	9.50	9.50	9.50	9.50	24,759
2023-07-17	10.00	10.00	9.50	9.50	41,992
2023-07-14	10.00	10.00	10.00	10.00	10,057
2023-07-13	10.00	10.00	10.00	10.00	20,197
2023-07-12	10.00	10.00	10.00	10.00	3,216
2023-07-11	10.00	10.00	10.00	10.00	31,374
2023-07-10	10.50	10.50	10.00	10.00	34,102
2023-07-07	10.50	10.50	10.25	10.50	48,962
2023-07-06	10.50	10.50	10.50	10.50	3,938
2023-07-05	11.00	11.00	10.50	10.50	80,062
2023-07-04	12.00	11.80	11.00	11.00	74,533
2023-07-03	12.25	12.25	12.00	12.00	122,982
2023-06-30	12.25	12.25	12.25	12.25	15,226
2023-06-29	12.25	12.25	12.25	12.25	62,876
2023-06-28	13.25	13.25	11.50	12.25	264,514
2023-06-27	14.75	14.75	14.25	14.25	66,966
2023-06-26	14.20	14.75	14.20	14.75	39,954
2023-06-23	14.75	14.75	14.75	14.75	93,308
2023-06-22	15.00	15.00	14.75	14.75	22,265
2023-06-21	16.00	16.00	15.00	15.00	58,273
2023-06-20	16.00	16.00	16.00	16.00	24,257
2023-06-19	16.25	16.25	15.75	16.00	288,933
2023-06-16	16.25	16.25	16.25	16.25	13,412
2023-06-15	16.25	16.25	16.25	16.25	32,727
2023-06-14	16.25	16.25	16.25	16.25	17,409
2023-06-13	14.50	16.25	14.50	16.25	163,652
2023-06-12	13.75	14.50	14.00	14.50	40,852
2023-06-09	15.00	13.80	13.50	13.75	75,455
2023-06-08	15.50	15.50	15.00	15.00	13,472
2023-06-07	15.50	15.50	15.50	15.50	31,965
2023-06-06	16.00	16.00	16.00	16.00	25,410
2023-06-05	17.00	17.00	16.00	16.00	30,049
2023-06-02	17.00	17.00	17.00	17.00	51,042
2023-06-01	17.50	17.50	17.00	17.00	92,607
2023-05-31	17.50	17.50	17.50	17.50	64,717
2023-05-30	17.50	17.50	17.25	17.25	81,186
2023-05-29	17.50	17.50	17.50	17.50	0
2023-05-26	17.50	17.50	17.50	17.50	31,280
2023-05-25	17.50	17.50	16.50	17.50	261,843
2023-05-24	17.80	17.80	17.50	17.50	65,473
2023-05-23	20.30	18.20	17.25	17.80	212,207
2023-05-22	20.30	20.30	20.30	20.30	32,288
2023-05-19	21.40	21.50	19.50	20.30	112,708
2023-05-18	23.50	23.50	21.20	21.50	511,564
2023-05-17	28.00	28.00	22.50	23.50	857,592
2023-05-16	37.00	37.00	28.00	28.00	287,851
2023-05-15	38.00	38.00	36.50	36.50	46,362
2023-05-12	39.00	39.00	38.00	38.00	38,245
2023-05-11	39.00	39.00	39.00	39.00	10,012
2023-05-10	38.50	39.00	38.50	39.00	30,961
2023-05-09	38.00	38.50	38.00	38.50	21,380
2023-05-08	38.00	38.00	38.00	38.00	0
2023-05-05	38.00	38.00	38.00	38.00	8,373
2023-05-04	38.00	38.00	38.00	38.00	42,298
2023-05-03	38.00	38.00	38.00	38.00	21,009
2023-05-02	38.00	38.00	38.00	38.00	60,431
2023-05-01	38.00	38.00	38.00	38.00	0
2023-04-28	38.00	38.00	38.00	38.00	236,405
2023-04-27	38.00	38.00	38.00	38.00	7,165
2023-04-26	37.50	37.50	37.00	37.50	46,725
2023-04-25	35.00	38.50	35.00	37.50	120,270
2023-04-24	29.00	35.20	35.20	35.20	727,721
2023-04-21	28.50	29.00	28.50	29.00	27,092
2023-04-20	27.00	28.50	27.00	28.50	52,488
2023-04-19	27.00	27.00	27.00	27.00	7,561
2023-04-18	26.50	27.00	26.50	27.00	131,926
2023-04-17	25.50	26.50	25.50	26.50	116,481
2023-04-14	25.00	25.50	25.00	25.50	98,458
2023-04-13	24.50	25.00	24.50	25.00	50,527
2023-04-12	23.50	24.50	23.50	24.50	38,100
2023-04-11	23.50	23.50	23.50	23.50	297,467
2023-04-10	23.50	23.50	23.50	23.50	0
2023-04-07	23.50	23.50	23.50	23.50	0
2023-04-06	23.00	23.50	23.00	23.50	29,819
2023-04-05	23.00	23.00	23.00	23.00	222,569
2023-04-04	23.00	23.00	23.00	23.00	332,927
2023-04-03	23.50	23.50	23.00	23.00	145,281
2023-03-31	24.50	24.50	23.00	23.50	2,556,623
2023-03-30	25.50	25.00	24.50	24.50	339,058
2023-03-29	27.75	27.75	25.50	25.50	614,094
2023-03-28	28.50	28.50	27.75	27.75	44,415
2023-03-27	29.00	29.00	28.50	28.50	58,849
2023-03-24	29.00	29.00	29.00	29.00	566,661
2023-03-23	29.00	29.00	29.00	29.00	1,027,929
2023-03-22	29.50	29.75	29.00	29.75	522,969
2023-03-21	30.00	30.00	29.50	29.75	177,643
2023-03-20	30.50	30.50	29.50	29.50	89,569
2023-03-17	28.50	31.50	28.50	30.50	1,040,438
2023-03-16	26.00	28.50	26.00	28.50	231,994
2023-03-15	26.50	26.50	26.00	26.50	687,994
2023-03-14	27.50	27.00	25.50	26.50	243,556
2023-03-13	30.50	27.50	26.00	27.50	992,981
2023-03-10	30.00	35.00	33.00	60.50	1,380,138
2023-03-09	68.50	66.00	60.50	60.50	74,900
2023-03-08	70.50	70.50	68.50	68.50	39,074
2023-03-07	71.00	72.00	70.50	70.50	148,766
2023-03-06	73.00	73.00	73.00	73.00	180,830
2023-03-03	71.00	73.00	71.00	73.00	28,217
2023-03-02	76.50	76.50	68.00	70.00	195,371
2023-03-01	86.50	86.50	78.50	78.50	302,037
2023-02-28	86.50	86.50	86.50	86.50	88,244
2023-02-27	86.50	86.50	86.50	86.50	35,218
2023-02-24	86.50	86.50	86.50	86.50	92,941
2023-02-23	86.50	86.50	86.50	86.50	35,524
2023-02-22	79.80	88.50	79.80	86.50	80,526
2023-02-21	91.50	90.00	88.50	88.50	33,223
2023-02-20	93.50	93.50	91.50	91.50	34,766
2023-02-17	93.50	93.50	93.50	93.50	7,255
2023-02-16	94.50	94.50	93.50	93.50	88,216
2023-02-15	94.50	94.50	94.50	94.50	42,243
2023-02-14	94.50	97.00	94.50	94.50	65,155
2023-02-13	94.50	94.50	94.50	94.50	31,944
2023-02-10	95.00	95.00	94.50	94.50	47,608
2023-02-09	96.00	96.00	95.00	95.00	120,144
2023-02-08	96.00	96.00	96.00	96.00	24,582
2023-02-07	96.00	96.00	95.00	96.00	115,484
2023-02-06	96.00	96.00	96.00	96.00	87,501
2023-02-03	96.00	96.00	96.00	96.00	61,073
2023-02-02	98.00	98.00	96.00	96.00	99,368
2023-02-01	98.00	98.00	97.50	98.00	90,561
2023-01-31	98.00	98.00	98.00	98.00	44,998
2023-01-30	98.50	98.50	98.00	98.00	122,417
2023-01-27	99.50	99.50	98.50	98.50	17,415
2023-01-26	99.50	99.50	99.50	99.50	35,530
2023-01-25	99.50	99.50	99.50	99.50	32,192
2023-01-24	99.50	99.50	99.50	99.50	20,616
2023-01-23	99.50	99.50	99.50	99.50	104,665
2023-01-20	99.50	99.50	99.50	99.50	61,204
2023-01-19	100.50	95.00	95.00	95.00	33,176
2023-01-18	100.50	100.00	100.00	100.00	74,940
2023-01-17	100.50	100.50	100.50	100.50	2,612
2023-01-16	100.50	100.50	100.50	100.50	16,758
2023-01-13	100.50	100.00	100.00	100.00	5,932
2023-01-12	100.50	100.50	100.50	100.50	1,073
2023-01-11	100.50	100.50	100.50	100.50	48,775
2023-01-10	100.50	100.50	100.50	100.50	982
2023-01-09	100.50	100.50	100.50	100.50	58,535
2023-01-06	100.50	100.50	100.50	100.50	21,720
2023-01-05	100.50	100.50	100.50	100.50	27,274
2023-01-04	100.50	100.50	100.50	100.50	6,053
2023-01-03	100.50	100.50	100.50	100.50	46,455
2023-01-02	100.50	100.50	100.50	100.50	0
2022-12-30	100.50	100.50	100.50	100.50	0
2022-12-29	100.50	100.50	100.50	100.50	7,164
2022-12-28	100.50	100.50	100.50	100.50	4,936
2022-12-27	100.50	100.50	100.50	100.50	0
2022-12-26	100.50	100.50	100.50	100.50	0
2022-12-23	100.50	100.50	100.50	100.50	500
2022-12-22	100.50	100.50	100.50	100.50	0
2022-12-21	100.50	100.50	100.50	100.50	20,197
2022-12-20	101.25	101.25	100.50	100.50	2,031
2022-12-19	101.00	101.00	101.00	101.00	7,699
2022-12-16	101.00	101.00	101.00	101.00	14,595
2022-12-15	101.25	101.25	101.00	101.00	57,074
2022-12-14	100.25	101.25	100.25	101.25	13,358
2022-12-13	96.00	100.25	96.00	100.25	27,399
2022-12-12	95.50	96.00	95.50	96.00	15,118
2022-12-09	95.00	96.00	95.00	95.50	187,434
2022-12-08	91.00	95.50	91.00	95.00	133,761
2022-12-07	91.00	91.00	91.00	91.00	26,308
2022-12-06	91.00	91.00	91.00	91.00	25,819
2022-12-05	91.00	91.00	91.00	91.00	5,602
2022-12-02	91.00	91.00	91.00	91.00	222,272
2022-12-01	91.00	91.00	91.00	91.00	5,782
2022-11-30	91.00	91.00	91.00	91.00	108,348
2022-11-29	90.50	91.00	90.50	91.00	30,563
2022-11-28	90.50	90.50	90.50	90.50	17,740
2022-11-25	90.50	91.00	90.20	90.50	126,900
2022-11-24	89.00	90.50	89.00	90.50	64,446
2022-11-23	89.00	89.00	89.00	89.00	99,428
2022-11-22	89.00	89.00	89.00	89.00	21,293
2022-11-21	89.00	89.00	88.00	89.00	85,338
2022-11-18	89.00	89.00	89.00	89.00	1,022,842
2022-11-17	89.00	89.00	89.00	89.00	4,317
2022-11-16	89.00	89.00	89.00	89.00	41,081
2022-11-15	89.00	89.00	89.00	89.00	14,133
2022-11-14	89.00	89.00	89.00	89.00	87,488
2022-11-11	89.00	89.00	89.00	89.00	65,501
2022-11-10	89.00	89.00	89.00	89.00	14,657
2022-11-09	89.00	89.00	89.00	89.00	94,527
2022-11-08	89.00	89.00	89.00	89.00	10,639
2022-11-07	89.00	89.00	89.00	89.00	22,629
2022-11-04	89.00	89.00	89.00	89.00	32,758
2022-11-03	89.00	89.00	89.00	89.00	63,733
2022-11-02	89.00	89.00	89.00	89.00	823,838
2022-11-01	89.00	89.00	89.00	89.00	280,102
2022-10-31	87.50	89.00	87.50	89.00	20,106
2022-10-28	84.50	87.50	84.50	87.50	30,334
2022-10-27	84.00	84.50	84.00	84.50	303,401
2022-10-26	81.50	84.00	81.50	84.00	41,588
2022-10-25	83.80	83.80	83.80	81.50	512,139
2022-10-24	98.00	98.00	81.50	81.50	296,083
2022-10-21	130.00	130.00	130.00	130.00	12,360
2022-10-20	130.00	130.00	130.00	130.00	29,480
2022-10-19	130.00	130.00	130.00	130.00	2,443
2022-10-18	130.00	130.00	130.00	130.00	0
2022-10-17	130.00	130.00	130.00	130.00	33,037
2022-10-14	130.00	130.00	130.00	130.00	24,841
2022-10-13	130.00	130.00	130.00	130.00	45,459
2022-10-12	130.00	130.00	130.00	130.00	1,944
2022-10-11	130.50	130.50	130.00	130.00	121,602
2022-10-10	131.00	131.00	130.50	130.50	72,183
2022-10-07	131.00	131.00	131.00	131.00	19,116
2022-10-06	131.00	131.00	131.00	131.00	29,249
2022-10-05	131.00	131.00	131.00	131.00	105,954
2022-10-04	131.00	131.00	131.00	131.00	10,879
2022-10-03	131.00	131.00	131.00	131.00	11,408
2022-09-30	131.00	131.00	131.00	131.00	32,180
2022-09-29	131.00	131.00	131.00	131.00	53,787
2022-09-28	131.00	131.00	131.00	131.00	39,222
2022-09-27	131.00	131.00	131.00	131.00	3,815
2022-09-26	131.00	131.00	131.00	131.00	56,932
2022-09-23	131.00	131.00	130.00	131.00	0
2022-09-22	131.00	131.00	131.00	131.00	49,751
2022-09-21	131.00	131.00	131.00	131.00	188,600
2022-09-20	131.00	131.00	131.00	131.00	27,797
2022-09-19	131.00	131.00	131.00	131.00	0
2022-09-16	131.00	131.00	131.00	131.00	12,976
2022-09-15	131.00	131.00	131.00	131.00	12,213
2022-09-14	131.00	131.00	131.00	131.00	34,749
2022-09-13	131.00	131.00	131.00	131.00	32,551
2022-09-12	131.00	131.00	131.00	131.00	13,661
2022-09-09	131.00	131.00	131.00	131.00	17,533
2022-09-08	131.00	131.00	131.00	131.00	33,609
2022-09-07	131.00	131.00	131.00	131.00	4,811
2022-09-06	131.00	131.00	131.00	131.00	21,647
2022-09-05	131.00	131.00	131.00	131.00	35,209
2022-09-02	133.50	133.50	131.00	131.00	23,413
2022-09-01	133.50	133.50	133.50	133.50	7,781
2022-08-31	133.50	133.50	133.50	133.50	41,706
2022-08-30	132.00	133.00	132.00	132.00	14,672
2022-08-29	132.00	132.00	132.00	132.00	0
2022-08-26	132.00	132.00	132.00	132.00	3,685
2022-08-25	131.00	132.00	130.00	132.00	14,979
2022-08-24	134.50	134.50	131.00	131.00	125,813
2022-08-23	135.50	135.50	134.50	134.50	155,549
2022-08-22	135.00	135.00	135.00	135.00	17,683
2022-08-19	135.00	135.00	135.00	135.00	41,316
2022-08-18	135.00	135.00	135.00	135.00	18,650
2022-08-17	135.00	135.00	135.00	135.00	4,882
2022-08-16	135.50	135.50	135.00	135.00	53,305
2022-08-15	134.50	135.50	134.50	135.50	22,848
2022-08-12	134.50	134.50	134.50	134.50	36,412
2022-08-11	134.50	134.50	134.50	134.50	27,825
2022-08-10	134.00	134.00	134.00	134.00	6,552
2022-08-09	133.50	134.00	133.50	134.00	16,053
2022-08-08	133.50	133.50	133.50	133.50	18,742
2022-08-05	133.50	133.50	133.50	133.50	60,915
2022-08-04	132.00	133.50	132.00	133.50	79,076
2022-08-03	132.00	132.00	132.00	132.00	30,146
2022-08-02	132.00	132.00	132.00	132.00	9,043
2022-08-01	132.00	132.00	131.00	132.00	9,034
2022-07-29	132.00	132.00	132.00	132.00	49,081
2022-07-28	132.00	132.00	132.00	132.00	72,921
2022-07-27	132.00	131.50	131.50	131.50	14,999
2022-07-26	132.50	132.50	131.50	132.00	16,238
2022-07-25	133.50	133.50	132.50	132.50	41,544
2022-07-22	133.50	133.50	133.50	133.50	37,019
2022-07-21	133.50	133.50	133.50	133.50	33,324
2022-07-20	132.50	133.50	132.50	133.50	16,970
2022-07-19	132.50	132.50	132.50	132.50	29,057
2022-07-18	132.50	132.50	132.50	132.50	32,588
2022-07-15	133.00	133.00	132.50	132.50	18,550
2022-07-14	133.00	133.00	133.00	133.00	12,074
2022-07-13	133.00	133.00	133.00	133.00	9,205
2022-07-12	133.50	133.50	133.00	133.00	68,235
2022-07-11	133.50	133.50	133.50	133.50	112,183
2022-07-08	133.50	133.50	133.50	133.50	41,397
2022-07-07	133.50	133.50	133.50	133.50	8,840
2022-07-06	133.50	133.50	133.50	133.50	22,001
2022-07-05	133.50	133.50	133.50	133.50	24,231
2022-07-04	133.50	133.50	133.50	133.50	35,861
2022-07-01	133.50	133.50	133.50	133.50	29,481
2022-06-30	133.00	133.00	133.00	133.00	9,210
2022-06-29	133.50	136.00	136.00	136.00	22,713
2022-06-28	133.50	133.50	133.50	133.50	17,221
2022-06-27	133.50	133.50	133.50	133.50	51,882
2022-06-24	133.00	133.50	133.00	133.50	53,195
2022-06-23	133.00	133.00	133.00	133.00	22,113
2022-06-22	133.00	133.00	133.00	133.00	34,988
2022-06-21	132.50	133.00	132.50	133.00	13,059
2022-06-20	131.50	131.50	131.50	131.50	7,447
2022-06-17	131.00	131.50	131.00	131.50	40,668
2022-06-16	131.00	131.00	131.00	131.00	6,510
2022-06-15	130.00	131.00	130.00	131.00	7,024
2022-06-14	129.00	128.50	128.50	130.00	22,221
2022-06-13	134.50	134.50	132.00	132.00	49,195
2022-06-10	133.50	134.50	133.50	134.50	81,914
2022-06-09	135.50	135.50	134.50	134.50	131,876
2022-06-08	135.50	135.50	135.50	135.50	6,300
2022-06-07	135.50	135.50	135.50	135.50	24,167
2022-06-06	135.50	135.50	135.50	135.50	14,415
2022-06-03	135.50	135.50	135.50	135.50	0
2022-06-02	135.50	135.50	135.50	135.50	0
2022-06-01	136.00	136.00	135.50	135.50	34,514
2022-05-31	136.00	136.00	136.00	136.00	91,594
2022-05-30	136.50	136.50	136.00	136.00	12,923
2022-05-27	136.50	136.50	136.50	136.50	18,122
2022-05-26	137.50	137.50	136.50	136.50	28,014
2022-05-25	140.00	140.00	137.50	137.50	19,251
2022-05-24	139.50	140.00	139.50	140.00	19,438
2022-05-23	138.00	139.00	137.00	139.00	24,837
2022-05-20	140.00	140.00	137.00	137.50	19,762
2022-05-19	140.00	140.00	140.00	140.00	12,577
2022-05-18	140.00	140.00	140.00	140.00	37,647
2022-05-17	142.50	142.50	140.00	140.00	35,059
2022-05-16	142.50	142.50	142.50	142.50	11,521
2022-05-13	142.50	142.50	142.50	142.50	49,773
2022-05-12	142.50	142.50	142.50	142.50	36,490
2022-05-11	142.50	142.50	142.50	142.50	38,104
2022-05-10	142.50	142.50	142.50	142.50	37,701
2022-05-09	142.50	142.50	142.50	142.50	48,465
2022-05-06	143.00	143.00	142.50	142.50	39,743
2022-05-05	142.50	143.00	142.50	143.00	36,256
2022-05-04	142.50	142.50	142.50	142.50	40,327
2022-05-03	142.50	142.50	142.50	142.50	25,188
2022-05-02	142.50	142.50	142.50	142.50	0
2022-04-29	143.00	143.00	142.50	142.50	23,978
2022-04-28	143.00	143.00	143.00	143.00	94,756
2022-04-27	143.00	143.00	143.00	143.00	40,359
2022-04-26	142.50	143.00	142.50	143.00	22,461
2022-04-25	142.50	142.50	142.50	142.50	12,742
2022-04-22	137.50	142.50	137.50	142.50	50,887
2022-04-21	135.50	138.00	135.50	138.00	111,375
2022-04-20	133.50	135.00	133.50	135.00	794,072
2022-04-19	133.50	133.50	132.00	133.50	41,042
2022-04-18	133.50	133.50	133.50	133.50	0
2022-04-15	133.50	133.50	133.50	133.50	0
2022-04-14	133.50	133.50	133.50	133.50	68,285
2022-04-13	133.50	133.50	133.50	133.50	42,696
2022-04-12	133.50	135.00	132.50	133.50	67,381
2022-04-11	135.00	135.00	135.00	135.00	54,139
2022-04-08	135.00	135.00	135.00	135.00	1,635
2022-04-07	135.50	135.50	134.50	135.00	86,454
2022-04-06	135.50	135.50	135.50	135.50	72,829
2022-04-05	135.50	135.50	135.50	135.50	13,638
2022-04-04	136.00	136.00	135.00	135.50	117,908
2022-04-01	136.00	136.00	136.00	136.00	85,130
2022-03-31	140.00	140.00	136.00	136.00	89,262
2022-03-30	142.50	142.50	140.00	140.00	100,753
2022-03-29	136.50	142.50	136.50	142.50	214,505
2022-03-28	137.50	137.50	136.50	136.50	21,128
2022-03-25	137.50	137.50	137.50	137.50	51,769
2022-03-24	137.50	137.50	137.50	137.50	23,588
2022-03-23	137.50	137.50	137.50	137.50	309
2022-03-22	137.50	137.50	137.50	137.50	56,916
2022-03-21	137.00	137.50	137.00	137.50	308,221
2022-03-18	138.50	138.50	138.50	138.50	26,106
2022-03-17	138.50	138.50	138.50	138.50	14,984
2022-03-16	138.50	138.50	138.50	138.50	16,770
2022-03-15	138.50	138.50	138.50	138.50	32,933
2022-03-14	138.50	138.50	138.50	138.50	6,025
2022-03-11	137.50	138.50	137.50	138.50	26,400
2022-03-10	138.50	138.50	137.50	137.50	40,103
2022-03-09	138.00	138.50	138.00	138.50	37,023
2022-03-08	144.50	144.50	135.50	138.00	123,050
2022-03-07	144.50	144.50	144.50	144.50	44,589
2022-03-04	144.50	144.50	144.50	144.50	69,192
2022-03-03	144.50	144.50	144.50	144.50	51,399
2022-03-02	144.50	144.50	144.50	144.50	39,921
2022-03-01	144.50	144.50	144.50	144.50	60,689
2022-02-28	144.50	144.50	144.50	144.50	10,910
2022-02-25	144.50	144.50	144.50	144.50	46,175
2022-02-24	145.00	145.00	143.50	143.50	78,568
2022-02-23	146.50	146.50	146.50	146.50	53,604
2022-02-22	148.00	148.00	146.50	146.50	12,258
2022-02-21	148.00	148.00	148.00	148.00	911,995
2022-02-18	147.50	148.00	145.00	148.00	238,548
2022-02-17	147.50	147.50	147.50	147.50	8,246
2022-02-16	146.50	147.50	146.50	147.50	103,680
2022-02-15	146.50	146.50	146.50	146.50	22,498
2022-02-14	146.50	146.50	146.50	146.50	60,338
2022-02-11	145.00	146.50	145.00	146.50	70,027
2022-02-10	147.50	150.50	146.50	146.50	120,674
2022-02-09	146.50	146.50	146.50	146.50	30,844
2022-02-08	146.50	146.50	146.50	146.50	1,412
2022-02-07	146.50	146.50	146.50	146.50	53,346
2022-02-04	147.50	147.50	146.50	146.50	42,392
2022-02-03	148.50	148.50	147.50	147.50	32,203
2022-02-02	148.50	148.50	148.50	148.50	70,460
2022-02-01	148.50	148.50	148.50	148.50	20,517
2022-01-31	148.50	148.50	148.50	148.50	47,083
2022-01-28	148.50	148.50	148.50	148.50	57,990
2022-01-27	148.50	148.50	148.50	148.50	55,081
2022-01-26	147.25	148.50	147.25	148.50	126,884
2022-01-25	150.50	150.50	146.50	147.25	171,249
2022-01-24	158.50	158.50	150.50	150.50	131,817
2022-01-21	158.50	158.50	158.50	158.50	12,177
2022-01-20	158.50	158.50	158.50	158.50	17,822
2022-01-19	158.50	158.50	158.50	158.50	15,196
2022-01-18	158.50	158.50	158.50	158.50	38,764
2022-01-17	158.50	158.50	158.50	158.50	32,031
2022-01-14	158.50	158.50	158.50	158.50	18,294
2022-01-13	158.50	158.50	158.50	158.50	53,681
2022-01-12	158.50	158.50	158.50	158.50	14,669
2022-01-11	158.50	158.50	158.50	158.50	25,124
2022-01-10	159.00	159.00	158.50	158.50	44,230
2022-01-07	159.00	159.00	159.00	159.00	4,481
2022-01-06	159.00	159.00	159.00	159.00	30,109
2022-01-05	159.00	159.00	159.00	159.00	18,503
2022-01-04	159.00	159.00	159.00	159.00	16,654
2022-01-03	159.00	159.00	159.00	159.00	0
2021-12-31	158.00	159.00	158.00	159.00	5,269
2021-12-30	158.00	158.00	158.00	158.00	4,959
2021-12-29	158.00	158.00	158.00	158.00	13,917
2021-12-28	158.00	158.00	158.00	158.00	0
2021-12-27	158.00	158.00	158.00	158.00	0
2021-12-24	158.00	158.00	158.00	158.00	7,363
2021-12-23	158.00	158.00	158.00	158.00	26,426
2021-12-22	158.00	158.00	158.00	158.00	985,940
2021-12-21	158.00	158.00	158.00	158.00	8,692
2021-12-20	159.50	159.50	157.50	158.00	41,318
2021-12-17	160.00	160.00	160.00	160.00	38,345
2021-12-16	160.00	160.00	160.00	160.00	1,812
2021-12-15	161.00	161.00	160.00	160.00	39,777
2021-12-14	161.00	161.00	161.00	161.00	25,574
2021-12-13	159.50	161.00	159.50	161.00	285,626
2021-12-10	159.50	159.50	159.50	159.50	15,360
2021-12-09	159.50	159.50	159.50	159.50	40,328
2021-12-08	159.50	159.50	159.50	159.50	18,251
2021-12-07	159.50	159.50	159.50	159.50	8,850
2021-12-06	159.50	159.50	159.50	159.50	39,579
2021-12-03	159.50	159.50	159.50	159.50	81,394
2021-12-02	159.50	159.50	159.50	159.50	12,345
2021-12-01	159.50	159.50	159.50	159.50	30,963
2021-11-30	159.50	159.50	159.50	159.50	16,101
2021-11-29	160.00	160.00	159.00	159.50	76,588
2021-11-26	160.00	160.00	158.50	160.00	8,395
2021-11-25	159.50	158.00	158.00	160.00	10,660
2021-11-24	163.50	163.50	159.50	159.50	112,529
2021-11-23	163.50	163.50	163.50	163.50	43,772
2021-11-22	163.50	163.50	163.50	163.50	2,000
2021-11-19	163.50	163.50	163.50	163.50	54,194
2021-11-18	163.50	163.50	163.50	163.50	74,575
2021-11-17	163.50	163.50	162.00	163.50	9,547
2021-11-16	163.50	163.50	163.50	163.50	28,959
2021-11-15	163.50	163.50	163.50	163.50	65,900
2021-11-12	163.00	163.50	163.00	163.50	171,840
2021-11-11	163.00	163.00	163.00	163.00	129,536
2021-11-10	163.00	163.00	163.00	163.00	39,309
2021-11-09	163.00	163.00	163.00	163.00	30,237
2021-11-08	163.00	163.00	163.00	163.00	16,506
2021-11-05	163.00	163.00	163.00	163.00	44,386
2021-11-04	163.00	163.00	163.00	163.00	61,160
2021-11-03	163.00	163.00	163.00	163.00	38,399
2021-11-02	164.00	164.00	162.50	163.00	115,837
2021-11-01	164.00	164.00	164.00	164.00	87,250
2021-10-29	164.00	164.00	164.00	164.00	39,722
2021-10-28	164.00	164.00	164.00	164.00	1,340
2021-10-27	163.50	164.00	163.50	164.00	56,031
2021-10-26	162.50	165.00	163.00	163.50	122,733
2021-10-25	162.00	162.50	162.00	162.50	1,023,061
2021-10-22	161.50	162.00	161.50	162.00	7,695
2021-10-21	161.00	161.50	161.00	161.50	7,712
2021-10-20	156.50	161.00	156.50	161.00	279,867
2021-10-19	156.50	156.50	156.50	156.50	43,719
2021-10-18	156.50	156.50	155.00	156.50	31,823
2021-10-15	156.50	156.50	156.50	156.50	14,346
2021-10-14	157.50	157.50	156.50	156.50	85,125
2021-10-13	157.50	157.50	155.00	157.50	131,457
2021-10-12	158.00	158.00	157.50	157.50	56,514
2021-10-11	158.00	158.00	158.00	158.00	28,516
2021-10-08	159.00	159.00	159.00	159.00	52,625
2021-10-07	158.00	159.00	158.00	159.00	58,807
2021-10-06	163.00	163.00	157.50	158.00	133,284
2021-10-05	163.00	163.00	163.00	163.00	42,535
2021-10-04	162.50	163.00	162.50	163.00	330,600
2021-10-01	158.50	162.50	158.50	162.50	80,375
2021-09-30	151.00	158.50	151.00	158.50	70,485
2021-09-29	151.00	151.00	151.00	151.00	74,924
2021-09-28	151.00	152.00	152.00	151.00	104,322
2021-09-27	151.00	152.50	150.00	151.00	81,113
2021-09-24	151.00	151.00	151.00	151.00	82,586
2021-09-23	151.00	151.00	151.00	151.00	90,212
2021-09-22	151.00	151.00	151.00	151.00	41,804
2021-09-21	151.00	151.00	151.00	151.00	44,618
2021-09-20	151.00	151.00	151.00	151.00	101,467
2021-09-17	151.00	151.00	151.00	151.00	61,740
2021-09-16	151.00	151.00	151.00	151.00	84,700
2021-09-15	151.00	151.00	151.00	151.00	234,354
2021-09-14	151.00	151.00	151.00	151.00	18,441
2021-09-13	150.50	152.00	151.00	151.00	327,001
2021-09-10	150.50	150.50	150.50	150.50	32,051
2021-09-09	150.50	150.50	150.50	150.50	77,608
2021-09-08	150.50	150.50	150.50	150.50	57,000
2021-09-07	149.50	150.50	149.50	150.50	124,849
2021-09-06	149.50	149.50	149.50	149.50	51,384
2021-09-03	150.50	150.50	149.50	149.50	436,844
2021-09-02	150.50	150.50	150.50	150.50	205,253
2021-09-01	150.50	149.00	149.00	149.00	124,598
2021-08-31	150.50	150.50	150.50	150.50	31,348
2021-08-30	150.50	150.50	150.50	150.50	0
2021-08-27	150.50	150.50	150.50	150.50	17,455
2021-08-26	150.50	150.50	150.50	150.50	17,983
2021-08-25	150.50	150.50	150.50	150.50	15,587
2021-08-24	150.50	150.50	150.50	150.50	104,447
2021-08-23	148.50	150.50	148.50	150.50	66,408
2021-08-20	148.50	148.50	148.50	148.50	33,935
2021-08-19	150.00	150.00	148.50	148.50	135,943
2021-08-18	150.00	150.00	150.00	150.00	47,127
2021-08-17	149.50	150.00	149.00	150.00	131,022
2021-08-16	150.50	150.50	150.50	149.50	35,585
2021-08-13	149.00	149.50	149.00	149.50	104,278
2021-08-12	150.00	150.00	148.50	149.00	43,275
2021-08-11	150.00	150.00	148.00	150.00	29,062
2021-08-10	150.00	150.00	149.50	150.00	282,405
2021-08-09	150.00	150.00	150.00	150.00	26,821
2021-08-06	150.00	150.00	150.00	150.00	82,643
2021-08-05	150.00	150.00	150.00	150.00	68,537
2021-08-04	152.50	153.00	150.00	150.00	121,065
2021-08-03	151.00	151.00	151.00	153.00	87,825
2021-08-02	151.50	151.50	151.50	151.50	68,965
2021-07-30	151.50	151.50	151.50	151.50	51,340
2021-07-29	151.50	151.00	151.00	151.50	40,692
2021-07-28	151.50	151.50	151.50	151.50	47,345
2021-07-27	151.50	151.50	151.50	151.50	58,839
2021-07-26	152.00	151.00	151.00	151.00	25,758

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911